labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2009 y 31/12/2009

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2009 13,710 13,710 13,710 0
30/12/2009 13,830 13,400 13,710 24.600
29/12/2009 13,720 13,200 13,720 32.861
28/12/2009 13,620 13,510 13,560 15.577
25/12/2009 13,450 13,450 13,450 0
24/12/2009 13,450 13,450 13,450 0
23/12/2009 13,560 13,420 13,450 15.727
22/12/2009 13,550 13,340 13,470 26.710
21/12/2009 13,360 13,020 13,360 55.148
18/12/2009 13,050 12,900 12,950 21.070
17/12/2009 12,980 12,700 12,980 45.768
16/12/2009 12,750 12,580 12,650 29.415
15/12/2009 12,590 12,410 12,510 19.505
14/12/2009 12,570 12,410 12,470 14.797
11/12/2009 12,500 12,150 12,310 29.537
10/12/2009 12,310 12,060 12,100 16.487
09/12/2009 12,620 12,120 12,170 25.243
08/12/2009 12,580 12,170 12,250 21.611
07/12/2009 12,800 12,200 12,430 45.001
04/12/2009 12,410 11,750 12,340 46.300
03/12/2009 12,240 11,760 11,850 36.600
02/12/2009 11,760 11,500 11,700 55.981
01/12/2009 12,370 11,560 11,670 65.772
30/11/2009 12,360 11,870 11,950 9.718
27/11/2009 12,080 11,500 11,940 16.768
26/11/2009 12,390 11,800 11,800 50.423
25/11/2009 13,050 12,080 12,310 71.776
24/11/2009 13,030 12,760 12,760 13.137
23/11/2009 13,010 12,850 12,970 17.277
20/11/2009 13,100 12,570 12,770 34.403
19/11/2009 13,890 13,040 13,040 25.624
18/11/2009 13,780 13,500 13,570 8.859
17/11/2009 14,100 13,530 13,540 20.478
16/11/2009 13,740 13,300 13,740 19.356
13/11/2009 13,490 13,000 13,220 16.073
12/11/2009 13,440 12,900 13,440 9.063
11/11/2009 13,350 12,900 12,900 9.987
10/11/2009 13,510 13,150 13,190 9.709
09/11/2009 14,150 13,260 13,260 17.648
06/11/2009 13,500 13,160 13,400 8.815
05/11/2009 13,300 13,030 13,270 4.610
04/11/2009 13,290 12,900 13,240 5.823
03/11/2009 13,150 12,540 13,000 10.463
02/11/2009 13,290 12,790 12,950 12.545
30/10/2009 13,180 12,700 12,740 23.425
29/10/2009 12,950 12,500 12,820 16.768
28/10/2009 13,620 12,610 12,780 23.904
27/10/2009 13,520 13,190 13,320 11.028
26/10/2009 13,990 13,410 13,500 3.265
23/10/2009 14,080 13,820 13,930 7.790
22/10/2009 14,000 13,530 13,820 7.022
21/10/2009 13,840 13,370 13,790 30.920
20/10/2009 14,400 13,750 13,800 21.041
19/10/2009 14,490 14,040 14,160 9.437
16/10/2009 14,600 14,080 14,170 15.181
15/10/2009 14,530 14,240 14,310 0
14/10/2009 15,000 14,440 14,440 41.730
13/10/2009 15,340 14,680 14,760 6.764
12/10/2009 15,360 14,990 15,230 0
09/10/2009 15,200 14,100 15,100 15.754
08/10/2009 15,040 14,820 15,020 21.232
07/10/2009 15,010 14,650 14,940 17.971
06/10/2009 14,570 14,280 14,510 23.466
05/10/2009 14,670 14,410 14,480 14.193
02/10/2009 15,300 14,460 14,550 9.093
01/10/2009 15,410 15,050 15,250 3.331
30/09/2009 15,610 15,030 15,170 31.693
29/09/2009 15,180 14,950 14,970 17.333
28/09/2009 15,110 14,560 15,080 46.898
25/09/2009 15,000 14,560 14,810 12.279
24/09/2009 15,390 15,030 15,050 19.571
23/09/2009 15,950 15,330 15,400 11.539
22/09/2009 16,250 15,630 15,630 19.026
21/09/2009 16,230 15,420 15,610 21.969
18/09/2009 16,420 15,880 16,400 20.714
17/09/2009 16,400 15,230 16,220 48.771
16/09/2009 15,500 14,950 15,210 15.920
15/09/2009 15,560 15,010 15,050 18.587
14/09/2009 15,750 15,290 15,290 42.690
11/09/2009 16,500 15,350 15,840 32.422
10/09/2009 15,490 14,790 15,380 20.006
09/09/2009 14,900 14,710 14,870 12.376
08/09/2009 14,810 14,130 14,770 4.494
07/09/2009 14,700 14,390 14,660 20.750
04/09/2009 14,490 14,260 14,490 7.017
03/09/2009 14,350 14,000 14,120 7.186
02/09/2009 14,200 13,950 14,070 8.636
01/09/2009 14,530 14,070 14,200 6.806
31/08/2009 14,590 14,350 14,420 1.713
28/08/2009 14,860 14,100 14,610 7.918
27/08/2009 14,600 14,120 14,150 9.343
26/08/2009 14,730 14,020 14,530 4.731
25/08/2009 14,800 14,000 14,650 14.576
24/08/2009 14,490 13,160 14,410 28.550
21/08/2009 13,950 13,670 13,950 6.752
20/08/2009 13,500 13,450 13,500 825
19/08/2009 13,200 13,060 13,130 9.919
18/08/2009 13,400 13,160 13,260 4.155
17/08/2009 13,610 13,340 13,340 6.717
14/08/2009 14,110 13,740 13,760 13.767
13/08/2009 14,000 13,400 13,750 10.568
12/08/2009 13,750 13,200 13,750 6.437
11/08/2009 13,750 13,480 13,480 3.162
10/08/2009 13,750 13,450 13,750 17.544
07/08/2009 13,640 13,400 13,640 2.088
06/08/2009 13,500 13,160 13,400 4.424
05/08/2009 13,680 12,940 13,500 14.067
04/08/2009 13,430 12,350 13,430 9.857
03/08/2009 13,600 13,300 13,560 5.743
31/07/2009 13,570 13,310 13,410 10.445
30/07/2009 13,680 13,120 13,490 31.866
29/07/2009 13,400 12,680 13,160 7.637
28/07/2009 13,500 12,410 13,150 25.626
27/07/2009 13,200 12,150 12,730 32.736
24/07/2009 13,000 12,700 12,980 90.603
23/07/2009 12,900 12,430 12,860 18.741
22/07/2009 12,700 12,480 12,650 18.817
21/07/2009 12,740 12,440 12,680 21.983
20/07/2009 12,480 12,240 12,390 31.371
17/07/2009 12,250 11,890 12,160 33.234
16/07/2009 12,100 11,500 11,880 25.833
15/07/2009 11,870 11,500 11,870 21.750
14/07/2009 11,440 11,240 11,280 16.377
13/07/2009 11,350 11,040 11,350 5.866
10/07/2009 11,320 11,050 11,220 461
09/07/2009 11,590 11,000 11,260 31.478
08/07/2009 11,340 11,180 11,260 7.584
07/07/2009 11,750 11,400 11,410 8.407
06/07/2009 11,760 11,500 11,640 26.704
03/07/2009 11,630 11,580 11,630 2.020
02/07/2009 11,800 11,560 11,580 8.135
01/07/2009 11,990 11,720 11,870 12.206
30/06/2009 11,870 11,500 11,530 14.377
29/06/2009 11,980 11,640 11,900 19.770
26/06/2009 11,900 11,270 11,690 37.479
25/06/2009 11,530 11,110 11,120 11.138
24/06/2009 11,400 11,080 11,400 8.129
23/06/2009 11,520 10,880 11,000 31.123
22/06/2009 11,590 11,120 11,150 18.257
19/06/2009 11,800 11,060 11,660 29.563
18/06/2009 11,430 11,120 11,380 9.653
17/06/2009 11,500 11,050 11,120 17.569
16/06/2009 11,240 11,030 11,240 4.273
15/06/2009 11,500 11,050 11,100 13.011
12/06/2009 11,530 11,350 11,380 5.754
11/06/2009 11,350 11,110 11,350 23.954
10/06/2009 11,600 11,150 11,150 24.427
09/06/2009 11,970 11,400 11,500 28.502
08/06/2009 11,950 11,520 11,930 22.640
05/06/2009 11,800 11,620 11,720 16.781
04/06/2009 11,800 11,570 11,680 7.836
03/06/2009 11,840 11,490 11,530 20.580
02/06/2009 12,180 11,500 12,010 27.893
01/06/2009 11,900 11,040 11,670 16.517
29/05/2009 11,870 11,160 11,540 24.045
28/05/2009 11,690 11,490 11,610 21.399
27/05/2009 11,680 11,000 11,660 52.468
26/05/2009 11,270 10,970 11,000 18.239
25/05/2009 11,330 11,000 11,270 19.234
22/05/2009 11,520 10,880 11,030 52.319
21/05/2009 11,630 11,360 11,450 10.027
20/05/2009 11,830 11,620 11,730 32.699
19/05/2009 11,930 11,530 11,540 28.236
18/05/2009 11,850 11,010 11,800 17.660
15/05/2009 11,500 11,140 11,500 30.531
14/05/2009 11,140 10,560 11,060 32.961
13/05/2009 11,150 10,600 10,610 16.689
12/05/2009 11,200 10,650 11,050 111.039
11/05/2009 12,100 11,270 11,700 16.154
08/05/2009 12,100 11,510 11,900 18.815
07/05/2009 12,400 11,500 11,580 46.566
06/05/2009 12,300 11,700 12,100 36.261
05/05/2009 11,910 11,250 11,570 44.285
04/05/2009 11,200 10,960 11,140 9.962
01/05/2009 11,010 11,010 11,010 0
30/04/2009 11,400 11,000 11,010 18.190
29/04/2009 11,330 10,620 11,330 11.078
28/04/2009 11,080 10,810 11,080 13.165
27/04/2009 11,330 10,700 11,330 25.383
24/04/2009 11,400 10,400 11,300 63.900
23/04/2009 10,500 9,700 10,330 61.154
22/04/2009 9,930 9,460 9,920 15.682
21/04/2009 9,770 9,210 9,630 41.767
20/04/2009 10,200 9,410 9,460 49.296
17/04/2009 10,240 9,900 10,200 38.972
16/04/2009 10,100 9,760 10,050 34.887
15/04/2009 9,900 9,360 9,770 25.623
14/04/2009 9,840 9,280 9,420 31.818
13/04/2009 9,350 9,350 9,350 0
10/04/2009 9,350 9,350 9,350 0
09/04/2009 9,420 9,220 9,350 3.980
08/04/2009 9,560 8,650 9,330 30.665
07/04/2009 9,850 9,540 9,600 5.285
06/04/2009 9,870 9,400 9,590 15.622
03/04/2009 9,820 9,370 9,540 29.240
02/04/2009 9,480 9,300 9,480 32.149
01/04/2009 9,050 8,600 9,050 11.665
31/03/2009 8,900 8,530 8,770 6.914
30/03/2009 9,000 8,400 8,550 27.591
27/03/2009 9,120 8,820 8,950 21.116
26/03/2009 9,250 8,900 8,980 15.589
25/03/2009 9,450 9,030 9,100 29.978
24/03/2009 9,520 9,190 9,300 23.709
23/03/2009 9,520 9,190 9,350 16.158
20/03/2009 9,700 9,240 9,330 20.907
19/03/2009 9,660 9,350 9,350 26.843
18/03/2009 9,960 9,600 9,600 16.451
17/03/2009 10,250 9,750 9,820 6.233
16/03/2009 10,440 9,640 9,920 30.938
13/03/2009 10,100 9,530 9,680 18.552
12/03/2009 10,100 9,560 9,750 18.797
11/03/2009 10,450 9,500 10,000 20.065
10/03/2009 10,700 9,950 10,430 17.917
09/03/2009 10,700 10,050 10,260 14.300
06/03/2009 10,900 10,190 10,190 4.805
05/03/2009 11,300 10,450 10,450 5.481
04/03/2009 11,030 10,720 11,000 5.671
03/03/2009 11,180 10,600 10,600 7.738
02/03/2009 11,300 11,020 11,190 7.384
27/02/2009 12,200 11,600 11,740 988
26/02/2009 11,820 11,580 11,780 6.700
25/02/2009 11,810 11,570 11,580 8.667
24/02/2009 12,090 11,460 11,600 11.578
23/02/2009 12,500 11,800 11,800 9.805
20/02/2009 13,000 12,450 12,520 5.742
19/02/2009 13,270 13,010 13,050 10.664
18/02/2009 13,150 12,870 12,980 5.985
17/02/2009 13,370 13,180 13,180 1.500
16/02/2009 13,710 13,270 13,610 9.245
13/02/2009 13,840 13,310 13,490 3.725
12/02/2009 13,970 13,270 13,460 5.304
11/02/2009 13,430 13,150 13,380 4.191
10/02/2009 14,230 13,330 13,330 18.942
09/02/2009 14,490 13,520 14,340 18.437
06/02/2009 14,150 13,700 13,930 7.678
05/02/2009 13,700 13,500 13,550 7.058
04/02/2009 13,830 13,360 13,760 9.164
03/02/2009 13,950 13,550 13,550 12.539
02/02/2009 14,010 13,260 14,010 16.642
30/01/2009 13,750 13,290 13,740 5.068
29/01/2009 13,900 13,250 13,590 6.567
28/01/2009 13,800 13,300 13,800 19.139
27/01/2009 13,050 12,730 13,040 3.300
26/01/2009 13,200 12,400 13,200 3.438
23/01/2009 12,800 12,250 12,600 8.171
22/01/2009 13,520 12,860 12,870 9.803
21/01/2009 13,500 13,200 13,230 9.541
20/01/2009 13,400 12,510 13,220 18.178
19/01/2009 13,220 12,660 12,660 15.307
16/01/2009 13,100 12,780 12,780 2.058
15/01/2009 12,650 12,260 12,600 18.543
14/01/2009 13,480 12,440 12,590 19.269
13/01/2009 13,500 13,100 13,460 16.957
12/01/2009 13,550 12,970 13,150 21.060
09/01/2009 13,900 13,300 13,560 22.848
08/01/2009 13,400 13,020 13,400 13.698
07/01/2009 13,740 13,290 13,450 21.289
06/01/2009 13,890 13,290 13,600 25.065
05/01/2009 13,390 12,630 13,250 40.551
02/01/2009 12,500 11,800 12,340 28.927
01/01/2009 11,820 11,080 11,700 67.917
www.labolsa.com

Histórico de cotizaciones de (EAD) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013, 2014, 2015, 2016, 2017, 2018, 2019

Cotizaciones de (EAD) en los últimos meses:

Meses: Enero 2009, Febrero 2009, Marzo 2009, Abril 2009, Mayo 2009, Junio 2009, Julio 2009, Agosto 2009, Septiembre 2009, Octubre 2009, Noviembre 2009, Diciembre 2009

Búsquedas relacionadas: